24,375€
2,72%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,05 | 24,44 | 24,04 | 24,38 | 2,72% | - |
| 08.05.2025 | 23,73 | 23,73 | 23,73 | 23,73 | 1,02% | 1,00 |
| 07.05.2025 | 23,70 | 23,70 | 23,24 | 23,49 | -2,13% | 555,00 |
| 06.05.2025 | 24,47 | 24,49 | 24,00 | 24,00 | -1,96% | 965,00 |
| 05.05.2025 | 24,45 | 24,48 | 24,13 | 24,48 | 0,16% | 414,00 |
| 02.05.2025 | 23,89 | 24,44 | 23,89 | 24,44 | -0,29% | 1.157,00 |
| 30.04.2025 | 24,50 | 24,51 | 24,50 | 24,51 | 0,41% | 103,00 |
| 29.04.2025 | 26,69 | 26,69 | 23,88 | 24,41 | -9,83% | 1.327,00 |
| 28.04.2025 | 26,06 | 27,07 | 26,06 | 27,07 | 5,82% | 615,00 |
| 25.04.2025 | 26,41 | 26,41 | 25,58 | 25,58 | -1,92% | 841,00 |
| 24.04.2025 | 25,80 | 26,35 | 25,80 | 26,08 | -0,34% | 1.036,00 |
| 23.04.2025 | 25,89 | 26,29 | 25,89 | 26,17 | 0,93% | 440,00 |
| 22.04.2025 | 25,84 | 26,09 | 25,84 | 25,93 | -0,54% | 169,00 |
| 17.04.2025 | 25,75 | 26,07 | 25,75 | 26,07 | 3,86% | 345,00 |
| 16.04.2025 | 24,76 | 25,37 | 24,76 | 25,10 | 0,44% | 41,00 |
| 15.04.2025 | 24,43 | 24,99 | 24,43 | 24,99 | 3,01% | 121,00 |
| 14.04.2025 | 23,94 | 24,26 | 23,94 | 24,26 | 4,61% | 51,00 |
| 11.04.2025 | 22,83 | 23,19 | 22,83 | 23,19 | -0,34% | 900,00 |
| 10.04.2025 | 24,49 | 24,49 | 23,06 | 23,27 | -3,04% | 756,00 |
| 09.04.2025 | 22,12 | 24,00 | 21,83 | 24,00 | 5,63% | 1.161,00 |
| 08.04.2025 | 22,86 | 23,03 | 22,33 | 22,72 | 0,98% | 936,00 |
| 07.04.2025 | 22,45 | 22,50 | 21,90 | 22,50 | -1,70% | 1.322,00 |
| 04.04.2025 | 23,49 | 24,38 | 22,89 | 22,89 | -3,46% | 2.537,00 |
| 03.04.2025 | 23,03 | 23,74 | 23,00 | 23,71 | 1,02% | 840,00 |
| 02.04.2025 | 23,60 | 23,60 | 23,47 | 23,47 | 1,65% | 144,00 |
| 01.04.2025 | 23,48 | 23,62 | 23,09 | 23,09 | -0,82% | 746,00 |
| 31.03.2025 | 23,10 | 23,28 | 22,50 | 23,28 | -0,47% | 1.910,00 |
| 27.03.2025 | 23,04 | 23,39 | 23,04 | 23,39 | 0,52% | 3,00 |
| 26.03.2025 | 23,27 | 23,27 | 23,27 | 23,27 | 0,87% | 52,00 |
| 25.03.2025 | 23,07 | 23,07 | 23,07 | 23,07 | -0,90% | 1,00 |
| 24.03.2025 | 23,45 | 23,45 | 23,28 | 23,28 | -0,51% | 531,00 |
| 20.03.2025 | 22,90 | 23,40 | 22,90 | 23,40 | 2,18% | 568,00 |
| 19.03.2025 | 22,92 | 22,92 | 22,90 | 22,90 | 0,13% | 26,00 |
| 18.03.2025 | 22,73 | 22,87 | 22,38 | 22,87 | 0,84% | 1.668,00 |
| 17.03.2025 | 22,14 | 22,68 | 22,12 | 22,68 | 1,93% | 207,00 |
| 14.03.2025 | 22,10 | 22,34 | 22,00 | 22,25 | 1,00% | 465,00 |
| 13.03.2025 | 22,48 | 22,50 | 21,81 | 22,03 | -1,21% | 348,00 |
| 12.03.2025 | 23,28 | 23,28 | 22,13 | 22,30 | -4,74% | 262,00 |
| 11.03.2025 | 23,41 | 23,41 | 23,41 | 23,41 | 0,30% | 3,00 |
| 10.03.2025 | 23,10 | 23,34 | 23,10 | 23,34 | 2,68% | 350,00 |
| 07.03.2025 | 22,73 | 22,73 | 22,73 | 22,73 | -1,35% | 3,00 |
| 06.03.2025 | 22,64 | 23,04 | 22,64 | 23,04 | 3,00% | 402,00 |
| 05.03.2025 | 22,80 | 22,80 | 22,37 | 22,37 | -0,84% | 1.143,00 |
| 04.03.2025 | 22,90 | 22,95 | 22,43 | 22,56 | -2,55% | 2.276,00 |
| 03.03.2025 | 23,17 | 23,36 | 22,86 | 23,15 | -0,34% | 1.881,00 |
| 28.02.2025 | 23,27 | 23,27 | 23,23 | 23,23 | 0,96% | 529,00 |
| 27.02.2025 | 23,00 | 23,13 | 23,00 | 23,01 | -1,24% | 479,00 |
| 26.02.2025 | 22,69 | 23,30 | 22,69 | 23,30 | 2,64% | 255,00 |
| 25.02.2025 | 23,87 | 23,87 | 22,70 | 22,70 | -5,65% | 1.541,00 |
| 24.02.2025 | 23,31 | 24,06 | 23,27 | 24,06 | 2,34% | 1.273,00 |
| 21.02.2025 | 22,77 | 23,51 | 22,77 | 23,51 | 3,30% | 21,00 |
| 20.02.2025 | 23,09 | 23,09 | 22,76 | 22,76 | -0,83% | 141,00 |
| 19.02.2025 | 23,27 | 23,34 | 22,95 | 22,95 | -1,63% | 263,00 |
| 18.02.2025 | 23,50 | 23,50 | 23,33 | 23,33 | 1,08% | 222,00 |
| 17.02.2025 | 23,07 | 23,08 | 23,07 | 23,08 | 0,04% | 906,00 |
| 14.02.2025 | 23,07 | 23,07 | 23,07 | 23,07 | -0,04% | 120,00 |
| 13.02.2025 | 23,34 | 23,34 | 23,08 | 23,08 | -0,30% | 698,00 |
| 12.02.2025 | 23,15 | 23,15 | 23,01 | 23,15 | -0,64% | 461,00 |
| 11.02.2025 | 22,80 | 23,30 | 22,80 | 23,30 | 1,57% | 293,00 |
| 10.02.2025 | 22,60 | 23,07 | 22,53 | 22,94 | 1,33% | 144,00 |
| 07.02.2025 | 22,41 | 22,80 | 22,41 | 22,64 | -0,66% | 96,00 |
| 06.02.2025 | 22,79 | 22,79 | 22,79 | 22,79 | -0,44% | 125,00 |
| 05.02.2025 | 22,41 | 22,89 | 22,41 | 22,89 | 3,53% | 1.170,00 |
| 04.02.2025 | 22,10 | 22,46 | 22,10 | 22,11 | -1,99% | 163,00 |
| 03.02.2025 | 22,58 | 22,68 | 22,50 | 22,56 | -1,91% | 2.071,00 |
| 31.01.2025 | 23,22 | 23,22 | 23,00 | 23,00 | -1,29% | 458,00 |
| 30.01.2025 | 23,02 | 23,30 | 22,69 | 23,30 | 2,06% | 1.277,00 |
| 29.01.2025 | 23,30 | 23,30 | 22,83 | 22,83 | 1,24% | 939,00 |
| 27.01.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,10% | 21,00 |
| 24.01.2025 | 22,29 | 22,80 | 22,29 | 22,80 | 1,42% | 3.151,00 |
| 23.01.2025 | 23,09 | 23,29 | 22,48 | 22,48 | -2,77% | 3.274,00 |
| 22.01.2025 | 23,09 | 23,12 | 23,09 | 23,12 | -1,53% | 134,00 |
| 21.01.2025 | 23,64 | 23,65 | 23,48 | 23,48 | -1,55% | 400,00 |
| 20.01.2025 | 23,99 | 23,99 | 23,85 | 23,85 | 1,02% | 224,00 |
| 16.01.2025 | 23,39 | 23,61 | 23,09 | 23,61 | -1,54% | 235,00 |
| 15.01.2025 | 23,69 | 23,98 | 23,58 | 23,98 | 2,57% | 2.092,00 |
| 14.01.2025 | 23,63 | 23,63 | 23,31 | 23,38 | 0,00% | 255,00 |
| 13.01.2025 | 23,09 | 23,72 | 23,05 | 23,38 | -0,68% | 360,00 |
| 10.01.2025 | 23,77 | 23,77 | 23,54 | 23,54 | 0,00% | 52,00 |
| 09.01.2025 | 23,95 | 23,95 | 23,27 | 23,54 | -4,11% | 180,00 |
| 08.01.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 1,24% | 4,00 |
| 07.01.2025 | 24,62 | 24,62 | 24,25 | 24,25 | -1,78% | 138,00 |
| 06.01.2025 | 24,83 | 24,90 | 24,60 | 24,69 | -1,67% | 1.741,00 |
| 03.01.2025 | 25,12 | 25,12 | 25,11 | 25,11 | 0,36% | 128,00 |
| 02.01.2025 | 25,01 | 25,07 | 24,55 | 25,02 | 0,72% | 126,00 |
| 30.12.2024 | 24,63 | 25,00 | 24,63 | 24,84 | 0,00% | 78,00 |
| 27.12.2024 | 24,91 | 25,08 | 24,84 | 24,84 | -1,19% | 1.085,00 |
| 23.12.2024 | 24,99 | 25,19 | 24,72 | 25,14 | 1,37% | 293,00 |
| 20.12.2024 | 25,08 | 25,18 | 24,75 | 24,80 | -1,51% | 371,00 |
| 19.12.2024 | 25,54 | 25,54 | 24,77 | 25,18 | 0,44% | 655,00 |
| 18.12.2024 | 25,07 | 25,07 | 25,07 | 25,07 | -1,88% | 25,00 |
| 17.12.2024 | 25,47 | 25,55 | 25,47 | 25,55 | -0,62% | 60,00 |
| 16.12.2024 | 25,91 | 25,91 | 25,49 | 25,71 | -0,58% | 90,00 |
| 13.12.2024 | 25,86 | 25,86 | 25,86 | 25,86 | -0,31% | 459,00 |
| 12.12.2024 | 26,37 | 26,40 | 25,94 | 25,94 | -4,25% | 1.648,00 |
| 11.12.2024 | 26,70 | 27,09 | 26,66 | 27,09 | 1,16% | 108,00 |
| 10.12.2024 | 26,69 | 26,78 | 26,69 | 26,78 | -0,30% | 9,00 |
| 09.12.2024 | 27,55 | 27,55 | 26,85 | 26,86 | -1,68% | 237,00 |
| 06.12.2024 | 27,33 | 27,33 | 27,20 | 27,32 | -2,11% | 97,00 |
| 05.12.2024 | 27,91 | 27,91 | 27,91 | 27,91 | 0,22% | 12,00 |